Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.370 | 8.475 | 8.235 | 8.380 | 1,134,265 | +0.08(+0.96%) |
Jul 19, 2024 | 8.150 | 8.315 | 7.975 | 8.300 | 1,178,621 | +0.14(+1.72%) |
Jul 18, 2024 | 8.920 | 8.920 | 8.160 | 8.160 | 2,093,534 | -0.85(-9.43%) |
Jul 17, 2024 | 8.880 | 9.070 | 8.850 | 9.010 | 1,236,678 | +0.04(+0.45%) |
Jul 16, 2024 | 9.010 | 9.040 | 8.830 | 8.970 | 1,928,433 | +0.06(+0.67%) |
Jul 15, 2024 | 8.700 | 8.960 | 8.425 | 8.910 | 2,738,699 | +0.29(+3.36%) |
Jul 12, 2024 | 9.110 | 9.160 | 8.130 | 8.620 | 3,911,827 | -0.41(-4.54%) |
Jul 11, 2024 | 9.000 | 9.200 | 8.840 | 9.030 | 2,141,616 | +0.08(+0.89%) |
Jul 10, 2024 | 8.940 | 9.080 | 8.735 | 8.950 | 1,990,620 | +0.01(+0.11%) |
Jul 09, 2024 | 8.570 | 8.945 | 8.500 | 8.940 | 1,782,599 | +0.33(+3.83%) |
Jul 08, 2024 | 8.440 | 8.790 | 8.340 | 8.610 | 1,347,267 | +0.31(+3.73%) |
Jul 05, 2024 | 8.200 | 8.370 | 8.160 | 8.300 | 1,072,927 | +0.08(+0.97%) |
Jul 03, 2024 | 8.170 | 8.400 | 8.165 | 8.220 | 403,947 | +0.09(+1.11%) |
Jul 02, 2024 | 8.180 | 8.220 | 8.000 | 8.130 | 942,381 | -0.01(-0.12%) |
Jul 01, 2024 | 8.400 | 8.400 | 7.995 | 8.140 | 1,283,918 | -0.26(-3.10%) |
Jun 28, 2024 | 8.110 | 8.540 | 8.060 | 8.400 | 3,003,630 | +0.33(+4.09%) |
Jun 27, 2024 | 8.140 | 8.220 | 8.050 | 8.070 | 858,161 | -0.06(-0.74%) |
Jun 26, 2024 | 7.860 | 8.150 | 7.860 | 8.130 | 904,417 | +0.22(+2.78%) |
Jun 25, 2024 | 8.050 | 8.090 | 7.870 | 7.910 | 1,058,048 | -0.14(-1.74%) |
Jun 24, 2024 | 8.060 | 8.130 | 7.957 | 8.050 | 846,040 | +0.01(+0.12%) |
Jun 21, 2024 | 8.050 | 8.140 | 7.990 | 8.040 | 1,310,110 | +0.01(+0.12%) |
Jun 20, 2024 | 8.000 | 8.185 | 8.000 | 8.030 | 734,544 | +0.04(+0.50%) |
Jun 18, 2024 | 8.110 | 8.170 | 7.950 | 7.990 | 986,517 | -0.03(-0.37%) |
Jun 17, 2024 | 7.830 | 8.150 | 7.830 | 8.020 | 799,740 | +0.08(+1.01%) |
Jun 14, 2024 | 8.030 | 8.140 | 7.895 | 7.940 | 1,521,691 | -0.22(-2.70%) |
Jun 13, 2024 | 8.370 | 8.370 | 7.870 | 8.160 | 2,036,878 | -0.24(-2.86%) |
Jun 12, 2024 | 8.550 | 8.750 | 8.400 | 8.400 | 1,495,482 | +0.03(+0.36%) |
Jun 11, 2024 | 7.950 | 8.420 | 7.926 | 8.370 | 1,623,932 | +0.35(+4.36%) |
Jun 10, 2024 | 7.560 | 8.100 | 7.560 | 8.020 | 1,510,833 | +0.40(+5.25%) |
Jun 07, 2024 | 7.450 | 7.645 | 7.440 | 7.620 | 847,586 | +0.07(+0.93%) |
Jun 06, 2024 | 7.520 | 7.585 | 7.370 | 7.550 | 1,362,968 | -0.02(-0.26%) |
Jun 05, 2024 | 7.560 | 7.590 | 7.450 | 7.570 | 1,435,564 | +0.02(+0.26%) |
Jun 04, 2024 | 7.290 | 7.550 | 7.260 | 7.550 | 1,210,255 | +0.18(+2.44%) |
Jun 03, 2024 | 7.270 | 7.480 | 7.210 | 7.370 | 1,469,550 | +0.14(+1.94%) |
May 31, 2024 | 6.890 | 7.250 | 6.889 | 7.230 | 2,334,946 | +0.43(+6.32%) |
May 30, 2024 | 6.510 | 6.810 | 6.470 | 6.800 | 4,465,480 | +0.40(+6.25%) |
May 29, 2024 | 6.620 | 6.710 | 6.370 | 6.400 | 1,874,445 | -0.30(-4.48%) |
May 28, 2024 | 6.790 | 6.890 | 6.635 | 6.700 | 3,592,313 | +0.03(+0.45%) |
May 24, 2024 | 6.680 | 6.800 | 6.610 | 6.670 | 3,095,298 | +0.00(+0.00%) |
May 23, 2024 | 7.150 | 7.150 | 6.630 | 6.670 | 2,403,278 | -0.54(-7.49%) |
May 22, 2024 | 7.380 | 7.440 | 7.180 | 7.210 | 832,488 | -0.22(-2.96%) |
May 21, 2024 | 7.370 | 7.530 | 7.320 | 7.430 | 1,054,074 | +0.00(+0.00%) |
May 20, 2024 | 7.320 | 7.530 | 7.310 | 7.430 | 1,332,813 | +0.05(+0.68%) |
May 17, 2024 | 7.520 | 7.595 | 7.305 | 7.380 | 1,173,794 | -0.14(-1.86%) |
May 16, 2024 | 7.480 | 7.605 | 7.425 | 7.520 | 1,759,000 | +0.06(+0.80%) |
May 15, 2024 | 7.660 | 7.675 | 7.450 | 7.460 | 1,479,910 | -0.14(-1.84%) |
May 14, 2024 | 7.660 | 7.900 | 7.580 | 7.600 | 1,101,347 | -0.11(-1.43%) |
May 13, 2024 | 7.830 | 7.875 | 7.665 | 7.710 | 979,692 | -0.02(-0.26%) |
May 10, 2024 | 7.810 | 7.867 | 7.620 | 7.730 | 1,174,276 | -0.07(-0.90%) |
May 09, 2024 | 7.940 | 8.070 | 7.790 | 7.800 | 1,448,378 | -0.16(-2.01%) |
May 08, 2024 | 7.780 | 8.395 | 7.570 | 7.960 | 1,444,301 | -0.13(-1.61%) |
May 07, 2024 | 8.110 | 8.230 | 8.020 | 8.090 | 1,630,299 | -0.04(-0.49%) |
May 06, 2024 | 8.160 | 8.230 | 8.070 | 8.130 | 882,941 | +0.09(+1.12%) |
May 03, 2024 | 8.290 | 8.420 | 7.982 | 8.040 | 1,029,086 | -0.12(-1.47%) |
May 02, 2024 | 8.180 | 8.245 | 7.975 | 8.160 | 1,048,783 | +0.12(+1.49%) |